South Jersey Industries (NY: SJI )

25.75 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.250 9.250 9.162 9.213 104,800 -0.02(-0.24%)
Jun 27, 2003 9.225 9.270 9.165 9.235 51,000 +0.05(+0.52%)
Jun 26, 2003 9.235 9.273 9.155 9.188 43,200 -0.05(-0.54%)
Jun 25, 2003 9.213 9.242 9.190 9.238 31,800 +0.08(+0.82%)
Jun 24, 2003 9.100 9.195 9.100 9.162 43,400 +0.11(+1.19%)
Jun 23, 2003 9.350 9.355 9.045 9.055 42,200 -0.30(-3.21%)
Jun 20, 2003 9.350 9.367 9.350 9.355 45,600 +0.05(+0.56%)
Jun 19, 2003 9.463 9.498 9.300 9.303 32,000 -0.14(-1.51%)
Jun 18, 2003 9.400 9.463 9.400 9.445 32,000 +0.03(+0.27%)
Jun 17, 2003 9.550 9.550 9.410 9.420 29,600 -0.07(-0.76%)
Jun 16, 2003 9.412 9.505 9.400 9.492 28,000 +0.12(+1.25%)
Jun 13, 2003 9.525 9.537 9.350 9.375 37,800 -0.11(-1.16%)
Jun 12, 2003 9.500 9.547 9.485 9.485 31,800 -0.00(-0.03%)
Jun 11, 2003 9.500 9.500 9.467 9.488 12,000 -0.01(-0.11%)
Jun 10, 2003 9.500 9.512 9.475 9.498 30,400 +0.01(+0.11%)
Jun 09, 2003 9.550 9.550 9.475 9.488 36,800 -0.04(-0.39%)
Jun 06, 2003 9.562 9.600 9.525 9.525 41,400 -0.14(-1.42%)
Jun 05, 2003 9.650 9.750 9.650 9.662 72,200 +0.04(+0.36%)
Jun 04, 2003 9.400 9.650 9.400 9.627 51,200 +0.23(+2.42%)
Jun 03, 2003 9.300 9.400 9.300 9.400 12,200 +0.11(+1.21%)
Jun 02, 2003 9.325 9.367 9.287 9.287 10,800 -0.03(-0.32%)
May 30, 2003 9.280 9.325 9.250 9.318 28,400 +0.04(+0.49%)
May 29, 2003 9.422 9.438 9.250 9.273 76,800 -0.15(-1.59%)
May 28, 2003 9.325 9.438 9.325 9.422 25,800 +0.12(+1.32%)
May 27, 2003 9.250 9.300 9.225 9.300 46,200 +0.05(+0.54%)
May 23, 2003 9.200 9.280 9.185 9.250 29,600 +0.04(+0.49%)
May 22, 2003 9.125 9.213 9.075 9.205 48,600 +0.09(+1.02%)
May 21, 2003 8.963 9.143 8.938 9.113 34,600 +0.16(+1.79%)
May 20, 2003 8.980 9.193 8.925 8.953 65,800 -0.02(-0.20%)
May 19, 2003 9.125 9.150 8.970 8.970 23,400 -0.14(-1.59%)
May 16, 2003 9.175 9.175 9.113 9.115 19,400 -0.02(-0.25%)
May 15, 2003 9.120 9.193 9.080 9.137 25,400 +0.02(+0.22%)
May 14, 2003 8.900 9.133 8.887 9.117 43,000 +0.20(+2.27%)
May 13, 2003 8.713 8.985 8.700 8.915 35,200 +0.20(+2.32%)
May 12, 2003 8.910 9.027 8.713 8.713 71,400 -0.20(-2.22%)
May 09, 2003 8.963 8.975 8.887 8.910 38,000 -0.03(-0.34%)
May 08, 2003 8.900 8.975 8.900 8.940 14,400 +0.04(+0.45%)
May 07, 2003 8.925 8.950 8.875 8.900 35,000 -0.00(-0.06%)
May 06, 2003 8.938 8.950 8.898 8.905 40,000 +0.00(+0.03%)
May 05, 2003 8.738 8.938 8.738 8.902 74,800 +0.18(+2.06%)
May 02, 2003 8.725 8.800 8.720 8.723 27,800 +0.02(+0.20%)
May 01, 2003 8.750 8.762 8.705 8.705 28,200 -0.04(-0.46%)
Apr 30, 2003 8.625 8.787 8.625 8.745 52,400 +0.07(+0.81%)
Apr 29, 2003 8.725 8.748 8.625 8.675 32,400 -0.04(-0.46%)
Apr 28, 2003 8.700 8.762 8.700 8.715 40,800 +0.03(+0.32%)
Apr 25, 2003 8.750 8.752 8.675 8.688 20,600 -0.04(-0.52%)
Apr 24, 2003 8.762 8.773 8.703 8.732 69,600 +0.01(+0.06%)
Apr 23, 2003 8.700 8.762 8.700 8.727 43,000 +0.01(+0.14%)
Apr 22, 2003 8.625 8.750 8.625 8.715 89,000 +0.08(+0.98%)
Apr 21, 2003 8.463 8.630 8.463 8.630 44,400 +0.16(+1.83%)
Apr 17, 2003 8.425 8.475 8.425 8.475 29,000 +0.09(+1.04%)
Apr 16, 2003 8.225 8.398 8.225 8.387 47,400 +0.20(+2.44%)
Apr 15, 2003 8.150 8.188 8.105 8.188 28,800 +0.05(+0.61%)
Apr 14, 2003 8.037 8.137 8.037 8.137 30,000 +0.12(+1.56%)
Apr 11, 2003 8.050 8.050 8.002 8.012 56,400 +0.00(+0.00%)
Apr 10, 2003 8.020 8.023 8.000 8.012 62,800 -0.06(-0.77%)
Apr 09, 2003 8.062 8.137 8.062 8.075 31,800 +0.02(+0.31%)
Apr 08, 2003 8.018 8.050 8.005 8.050 43,000 +0.03(+0.41%)
Apr 07, 2003 7.963 8.023 7.963 8.018 28,600 +0.07(+0.85%)
Apr 04, 2003 7.975 8.008 7.947 7.950 44,600 -0.01(-0.16%)
Apr 03, 2003 8.025 8.050 7.950 7.963 56,400 -0.02(-0.31%)
Apr 02, 2003 7.980 8.050 7.933 7.987 130,800 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.